Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-05-28 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2016-12-30 | $150.00 | $150.00 | 44 |
| 2016-12-29 | $153.00 | $153.00 | 60 |
| 2016-12-28 | $156.00 | $156.00 | 91 |
| 2016-12-27 | $165.00 | $165.00 | 53 |
| 2016-12-23 | $169.50 | $169.50 | 22 |
| 2016-12-22 | $177.00 | $177.00 | 256 |
| 2016-12-21 | $157.50 | $157.50 | 25 |
| 2016-12-20 | $162.00 | $162.00 | 176 |
| 2016-12-19 | $164.70 | $164.70 | 11 |
| 2016-12-16 | $158.88 | $158.88 | 91 |
| 2016-12-15 | $153.00 | $153.00 | 92 |
| 2016-12-14 | $151.85 | $151.85 | 67 |
| 2016-12-13 | $151.50 | $151.50 | 90 |
| 2016-12-12 | $151.50 | $151.50 | 20 |
| 2016-12-09 | $160.50 | $160.50 | 216 |
| 2016-12-08 | $142.50 | $142.50 | 231 |
| 2016-12-07 | $156.00 | $156.00 | 229 |
| 2016-12-06 | $170.94 | $170.94 | 87 |
| 2016-12-05 | $172.50 | $172.50 | 35 |
| 2016-12-02 | $171.60 | $171.60 | 33 |
| 2016-12-01 | $178.85 | $178.85 | 55 |
| 2016-11-30 | $180.00 | $180.00 | 70 |
| 2016-11-29 | $181.50 | $181.50 | 5 |
| 2016-11-28 | $181.50 | $181.50 | 7 |
| 2016-11-25 | $190.50 | $190.50 | 40 |
| 2016-11-23 | $192.00 | $192.00 | 5 |
| 2016-11-22 | $182.76 | $182.76 | 58 |
| 2016-11-21 | $193.50 | $193.50 | 34 |
| 2016-11-18 | $189.00 | $189.00 | 87 |
| 2016-11-17 | $177.00 | $177.00 | 63 |
| 2016-11-16 | $180.00 | $180.00 | 52 |
| 2016-11-15 | $183.81 | $183.81 | 67 |
| 2016-11-14 | $182.97 | $182.97 | 60 |
| 2016-11-11 | $189.00 | $189.00 | 122 |
| 2016-11-10 | $202.50 | $202.50 | 100 |
| 2016-11-09 | $202.50 | $202.50 | 4 |
| 2016-11-08 | $192.45 | $192.45 | 49 |
| 2016-11-07 | $204.00 | $204.00 | 19 |
| 2016-11-04 | $192.00 | $192.00 | 39 |
| 2016-11-03 | $187.50 | $187.50 | 60 |
| 2016-11-02 | $190.50 | $190.50 | 11 |
| 2016-11-01 | $202.50 | $202.50 | 32 |
| 2016-10-31 | $190.50 | $190.50 | 46 |
| 2016-10-28 | $192.00 | $192.00 | 17 |
| 2016-10-27 | $192.00 | $192.00 | 10 |
| 2016-10-26 | $190.50 | $190.50 | 13 |
| 2016-10-25 | $189.00 | $189.00 | 28 |
| 2016-10-24 | $187.50 | $187.50 | 516 |
| 2016-10-21 | $189.00 | $189.00 | 63 |
| 2016-10-20 | $193.50 | $193.50 | 53 |
| 2016-10-19 | $193.50 | $193.50 | 36 |
| 2016-10-18 | $193.50 | $193.50 | 58 |
| 2016-10-17 | $193.50 | $193.50 | 28 |
| 2016-10-14 | $202.50 | $202.50 | 145 |
| 2016-10-13 | $198.00 | $198.00 | 90 |
| 2016-10-12 | $187.50 | $187.50 | 17 |
| 2016-10-11 | $187.50 | $187.50 | 92 |
| 2016-10-10 | $192.00 | $192.00 | 13 |
| 2016-10-07 | $193.49 | $193.49 | 6 |
| 2016-10-06 | $195.00 | $195.00 | 49 |
| 2016-10-05 | $191.99 | $191.99 | 17 |
| 2016-10-04 | $202.50 | $202.50 | 51 |
| 2016-10-03 | $193.50 | $193.50 | 46 |
| 2016-09-30 | $192.00 | $192.00 | 17 |
| 2016-09-29 | $189.81 | $189.81 | 153 |
| 2016-09-28 | $184.50 | $184.50 | 265 |
| 2016-09-27 | $187.50 | $187.50 | 117 |
| 2016-09-26 | $186.00 | $186.00 | 77 |
| 2016-09-23 | $192.69 | $192.69 | 211 |
| 2016-09-22 | $202.50 | $202.50 | 175 |
| 2016-09-21 | $210.00 | $210.00 | 49 |
| 2016-09-20 | $210.00 | $210.00 | 23 |
| 2016-09-19 | $210.00 | $210.00 | 56 |
| 2016-09-16 | $210.00 | $210.00 | 169 |
| 2016-09-15 | $195.00 | $195.00 | 94 |
| 2016-09-14 | $211.60 | $211.60 | 79 |
| 2016-09-13 | $202.50 | $202.50 | 40 |
| 2016-09-12 | $210.00 | $210.00 | 43 |
| 2016-09-09 | $217.50 | $217.50 | 43 |
| 2016-09-08 | $222.00 | $222.00 | 101 |
| 2016-09-07 | $195.00 | $195.00 | 257 |
| 2016-09-06 | $199.50 | $199.50 | 43 |
| 2016-09-02 | $210.00 | $210.00 | 22 |
| 2016-09-01 | $216.60 | $216.60 | 2 |
| 2016-08-31 | $213.00 | $213.00 | 25 |
| 2016-08-30 | $226.50 | $226.50 | 1,340 |
| 2016-08-29 | $213.00 | $213.00 | 2 |
| 2016-08-26 | $214.50 | $214.50 | 65 |
| 2016-08-25 | $210.00 | $210.00 | 112 |
| 2016-08-24 | $225.00 | $225.00 | 18 |
| 2016-08-23 | $217.50 | $217.50 | 155 |
| 2016-08-22 | $225.00 | $225.00 | 110 |
| 2016-08-19 | $234.00 | $234.00 | 22 |
| 2016-08-18 | $229.50 | $229.50 | 26 |
| 2016-08-17 | $232.50 | $232.50 | 28 |
| 2016-08-16 | $232.50 | $232.50 | 51 |
| 2016-08-15 | $244.50 | $244.50 | 33 |
| 2016-08-12 | $232.50 | $232.50 | 187 |
| 2016-08-11 | $235.72 | $235.72 | 23 |
| 2016-08-10 | $231.00 | $231.00 | 49 |
| 2016-08-09 | $228.00 | $228.00 | 61 |
| 2016-08-08 | $229.50 | $229.50 | 214 |
| 2016-08-05 | $238.50 | $238.50 | 109 |
| 2016-08-04 | $244.50 | $244.50 | 94 |
| 2016-08-03 | $258.00 | $258.00 | 20 |
| 2016-08-02 | $253.50 | $253.50 | 114 |
| 2016-08-01 | $264.00 | $264.00 | 40 |
| 2016-07-29 | $244.50 | $244.50 | 81 |
| 2016-07-28 | $237.00 | $237.00 | 372 |
| 2016-07-27 | $247.50 | $247.50 | 88 |
| 2016-07-26 | $258.00 | $258.00 | 67 |
| 2016-07-25 | $249.00 | $249.00 | 40 |
| 2016-07-22 | $274.50 | $274.50 | 79 |
| 2016-07-21 | $273.00 | $273.00 | 169 |
| 2016-07-20 | $267.00 | $267.00 | 220 |
| 2016-07-19 | $241.50 | $241.50 | 49 |
| 2016-07-18 | $258.00 | $258.00 | 64 |
| 2016-07-15 | $262.50 | $262.50 | 73 |
| 2016-07-14 | $247.50 | $247.50 | 112 |
| 2016-07-13 | $247.50 | $247.50 | 238 |
| 2016-07-12 | $234.00 | $234.00 | 223 |
| 2016-07-11 | $259.50 | $259.50 | 173 |
| 2016-07-08 | $265.38 | $265.38 | 81 |
| 2016-07-07 | $264.00 | $264.00 | 34 |
| 2016-07-06 | $267.00 | $267.00 | 30 |
| 2016-07-05 | $270.00 | $270.00 | 70 |
| 2016-07-01 | $270.00 | $270.00 | 73 |
| 2016-06-30 | $268.50 | $268.50 | 80 |
| 2016-06-29 | $271.50 | $271.50 | 49 |
| 2016-06-28 | $267.00 | $267.00 | 51 |
| 2016-06-27 | $265.50 | $265.50 | 76 |
| 2016-06-24 | $271.50 | $271.50 | 81 |
| 2016-06-23 | $271.50 | $271.50 | 70 |
| 2016-06-22 | $267.00 | $267.00 | 120 |
| 2016-06-21 | $262.50 | $262.50 | 112 |
| 2016-06-20 | $265.50 | $265.50 | 159 |
| 2016-06-17 | $277.50 | $277.50 | 121 |
| 2016-06-16 | $276.00 | $276.00 | 172 |
| 2016-06-15 | $283.50 | $283.50 | 183 |
| 2016-06-14 | $297.00 | $297.00 | 123 |
| 2016-06-13 | $295.50 | $295.50 | 102 |
| 2016-06-10 | $294.23 | $294.23 | 59 |
| 2016-06-09 | $294.00 | $294.00 | 115 |
| 2016-06-08 | $292.50 | $292.50 | 95 |
| 2016-06-07 | $294.00 | $294.00 | 114 |
| 2016-06-06 | $292.50 | $292.50 | 223 |
| 2016-06-03 | $285.00 | $285.00 | 155 |
| 2016-06-02 | $279.00 | $279.00 | 177 |
| 2016-06-01 | $262.50 | $262.50 | 74 |
| 2016-05-31 | $274.50 | $274.50 | 59 |
| 2016-05-27 | $280.50 | $280.50 | 143 |
| 2016-05-26 | $291.00 | $291.00 | 158 |
| 2016-05-25 | $272.07 | $272.07 | 132 |
| 2016-05-24 | $268.50 | $268.50 | 112 |
| 2016-05-23 | $235.50 | $235.50 | 36 |
| 2016-05-20 | $235.50 | $235.50 | 67 |
| 2016-05-19 | $234.00 | $234.00 | 64 |
| 2016-05-18 | $232.50 | $232.50 | 72 |
| 2016-05-17 | $235.50 | $235.50 | 50 |
| 2016-05-16 | $235.50 | $235.50 | 328 |
| 2016-05-13 | $233.40 | $233.40 | 116 |
| 2016-05-12 | $238.50 | $238.50 | 214 |
| 2016-05-11 | $250.50 | $250.50 | 117 |
| 2016-05-10 | $258.00 | $258.00 | 239 |
| 2016-05-09 | $252.00 | $252.00 | 386 |
| 2016-05-06 | $262.50 | $262.50 | 415 |
| 2016-05-05 | $289.50 | $289.50 | 675 |
| 2016-05-04 | $300.00 | $300.00 | 1,107 |
| 2016-05-03 | $295.50 | $295.50 | 1,000 |
| 2016-05-02 | $292.48 | $292.48 | 693 |
| 2016-04-29 | $300.00 | $300.00 | 278 |
| 2016-04-28 | $298.50 | $298.50 | 2,114 |
| 2016-04-27 | $277.50 | $277.50 | 3,802 |
| 2016-04-26 | $247.50 | $247.50 | 397 |
| 2016-04-25 | $228.00 | $228.00 | 71 |
| 2016-04-22 | $226.80 | $226.80 | 84 |
| 2016-04-21 | $229.50 | $229.50 | 115 |
| 2016-04-20 | $226.72 | $226.72 | 135 |
| 2016-04-19 | $232.50 | $232.50 | 34 |
| 2016-04-18 | $235.50 | $235.50 | 81 |
| 2016-04-15 | $226.50 | $226.50 | 36 |
| 2016-04-14 | $219.00 | $219.00 | 276 |
| 2016-04-13 | $225.00 | $225.00 | 195 |
| 2016-04-12 | $225.00 | $225.00 | 644 |
| 2016-04-11 | $231.00 | $231.00 | 140 |
| 2016-04-08 | $241.50 | $241.50 | 499 |
| 2016-04-07 | $207.00 | $207.00 | 281 |
| 2016-04-06 | $222.00 | $222.00 | 194 |
| 2016-04-05 | $222.00 | $222.00 | 331 |
| 2016-04-04 | $240.00 | $240.00 | 131 |
| 2016-04-01 | $247.50 | $247.50 | 693 |
| 2016-03-31 | $292.50 | $292.50 | 177 |
| 2016-03-30 | $283.50 | $283.50 | 150 |
| 2016-03-29 | $285.00 | $285.00 | 231 |
| 2016-03-28 | $276.00 | $276.00 | 163 |
| 2016-03-24 | $262.50 | $262.50 | 122 |
| 2016-03-23 | $244.50 | $244.50 | 624 |
| 2016-03-22 | $213.00 | $213.00 | 102 |
| 2016-03-21 | $201.00 | $201.00 | 27 |
| 2016-03-18 | $205.50 | $205.50 | 193 |
| 2016-03-17 | $195.00 | $195.00 | 197 |
| 2016-03-16 | $195.00 | $195.00 | 254 |
| 2016-03-15 | $202.50 | $202.50 | 22 |
| 2016-03-14 | $195.00 | $195.00 | 131 |
| 2016-03-11 | $208.50 | $208.50 | 94 |
| 2016-03-10 | $219.00 | $219.00 | 28 |
| 2016-03-09 | $195.00 | $195.00 | 177 |
| 2016-03-08 | $184.50 | $184.50 | 266 |
| 2016-03-07 | $210.00 | $210.00 | 139 |
| 2016-03-04 | $202.50 | $202.50 | 321 |
| 2016-03-03 | $180.00 | $180.00 | 158 |
| 2016-03-02 | $136.50 | $136.50 | 225 |
| 2016-03-01 | $148.50 | $148.50 | 384 |
| 2016-02-29 | $153.00 | $153.00 | 334 |
| 2016-02-26 | $157.50 | $157.50 | 277 |
| 2016-02-25 | $160.50 | $160.50 | 456 |
| 2016-02-24 | $178.49 | $178.49 | 572 |
| 2016-02-23 | $201.00 | $201.00 | 482 |
| 2016-02-22 | $310.50 | $310.50 | 839 |
| 2016-02-19 | $210.00 | $210.00 | 710 |
| 2016-02-18 | $153.00 | $153.00 | 131 |
| 2016-02-17 | $142.50 | $142.50 | 99 |
| 2016-02-16 | $135.01 | $135.01 | 10 |
| 2016-02-12 | $135.01 | $135.01 | 40 |
| 2016-02-11 | $135.01 | $135.01 | 26 |
| 2016-02-10 | $142.50 | $142.50 | 31 |
| 2016-02-09 | $142.50 | $142.50 | 155 |
| 2016-02-08 | $142.88 | $142.88 | 316 |
| 2016-02-05 | $127.50 | $127.50 | 174 |
| 2016-02-04 | $117.00 | $117.00 | 125 |
| 2016-02-03 | $123.00 | $123.00 | 196 |
| 2016-02-02 | $126.00 | $126.00 | 227 |
| 2016-02-01 | $99.75 | $99.75 | 514 |
| 2016-01-29 | $78.00 | $78.00 | 251 |
| 2016-01-28 | $84.01 | $84.01 | 121 |
| 2016-01-27 | $99.00 | $99.00 | 157 |
| 2016-01-26 | $97.50 | $97.50 | 107 |
| 2016-01-25 | $105.00 | $105.00 | 84 |
| 2016-01-22 | $127.35 | $127.35 | 33 |
| 2016-01-21 | $120.00 | $120.00 | 90 |
| 2016-01-20 | $114.00 | $114.00 | 122 |
| 2016-01-19 | $135.00 | $135.00 | 61 |
| 2016-01-15 | $138.30 | $138.30 | 33 |
| 2016-01-14 | $157.50 | $157.50 | 13 |
| 2016-01-13 | $163.50 | $163.50 | 44 |
| 2016-01-12 | $166.50 | $166.50 | 69 |
| 2016-01-11 | $165.00 | $165.00 | 92 |
| 2016-01-08 | $183.00 | $183.00 | 29 |
| 2016-01-07 | $165.00 | $165.00 | 27 |
| 2016-01-06 | $187.50 | $187.50 | 130 |
| 2016-01-05 | $195.00 | $195.00 | 68 |
| 2016-01-04 | $184.50 | $184.50 | 188 |